股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
兔 宝 宝( 002043.SZ 深证)
板块 :木材、家具   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-05-15966.3301.120%2
2020-05-15988.3501.146%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-05-228.909.088.568.76-0.68%-0.76%5.09%41,836,900369,298,000146%8.833.04%8.592.50%8.452.29%8.341.73%0.67%
2020-05-218.028.827.908.829.98%2.95%7.64%45,404,100388,974,000167%8.576.93%8.383.72%8.261.39%8.191.46%0.37%
2020-05-208.188.227.888.02-2.91%0.10%-0.69%16,169,100129,546,00062%8.01-2.55%8.08-0.24%8.15-1.31%8.080.54%0.17%
2020-05-198.038.488.038.263.38%0.46%2.83%18,327,000150,686,00071%8.222.83%8.10-0.87%8.26-0.65%8.030.49%0.06%
2020-05-188.058.127.857.99-0.13%-0.08%-0.05%20,605,200164,765,00080%8.00-1.03%8.17-2.10%8.311.00%7.990.19%0.03%
2020-05-158.328.367.938.00-2.44%-0.98%0.26%18,611,700150,365,00076%8.08-3.42%8.34-0.88%8.231.07%7.980.10%0.01%
2020-05-148.588.708.118.20-4.09%-1.97%2.87%25,817,700215,955,000114%8.37-1.40%8.422.31%8.141.45%7.970.48%0.00%
2020-05-138.468.708.308.552.03%0.78%7.78%29,918,500253,841,000146%8.481.00%8.232.85%8.032.14%7.930.75%-0.04%
2020-05-128.138.708.088.383.33%-0.24%6.43%50,863,800427,245,000268%8.408.50%8.005.11%7.863.83%7.871.65%-0.06%
2020-05-117.498.117.488.118.28%4.75%4.70%34,392,700266,266,000210%7.743.30%7.611.68%7.570.79%7.75-0.72%-0.18%
2020-05-087.387.657.387.491.22%-0.07%-4.00%23,246,500174,229,000155%7.50-0.19%7.48-0.11%7.51-0.92%7.80-1.28%-0.06%
2020-05-077.517.677.387.40-1.46%-1.45%-6.36%19,779,100148,519,000130%7.510.93%7.49-0.43%7.58-1.37%7.90-0.48%0.14%
2020-05-067.477.527.407.510.40%0.94%-5.43%19,024,400141,533,000126%7.44-1.27%7.52-2.34%7.69-2.87%7.94-0.61%0.19%
2020-04-307.657.687.457.48-1.19%-0.74%-6.38%13,274,100100,030,00097%7.54-1.52%7.70-2.75%7.91-2.39%7.990.18%0.23%
2020-04-297.777.897.567.57-3.57%-1.07%-5.09%10,525,30080,537,00078%7.65-3.94%7.92-3.01%8.11-1.53%7.98-0.01%0.17%
2020-04-288.238.237.807.85-3.80%-1.46%-1.59%10,401,10082,859,00078%7.97-3.22%8.17-1.60%8.23-0.02%7.980.00%0.19%
2020-04-278.278.348.148.16-1.33%-0.86%2.29%7,519,80061,895,00055%8.23-0.72%8.30-0.04%8.241.25%7.980.18%0.25%
2020-04-248.268.438.118.27-0.96%-0.25%3.86%12,779,700105,960,00093%8.29-0.71%8.300.99%8.131.08%7.960.47%0.22%
2020-04-238.308.478.228.350.72%0.00%5.35%12,149,600101,445,00092%8.350.92%8.222.12%8.052.07%7.930.46%0.16%
2020-04-228.118.388.088.291.47%0.19%5.07%15,180,400125,602,000120%8.271.92%8.051.98%7.881.38%7.890.56%0.15%
2020-04-218.008.247.908.172.90%0.64%4.13%23,090,200187,443,000189%8.124.61%7.894.25%7.780.80%7.850.71%0.15%
2020-04-207.467.947.467.946.58%2.32%1.91%17,199,800133,473,000149%7.764.12%7.570.28%7.71-0.39%7.79-0.04%0.16%
2020-04-177.367.567.357.450.68%-0.04%-4.41%6,549,60048,814,00059%7.450.96%7.55-2.37%7.74-0.53%7.79-0.15%0.22%
2020-04-167.537.587.307.40-3.39%0.24%-5.20%12,857,70094,919,000114%7.38-4.70%7.73-2.05%7.79-1.46%7.81-0.43%0.30%
2020-04-157.957.987.627.66-4.01%-1.11%-2.30%14,422,500111,718,000140%7.75-2.88%7.90-0.60%7.90-0.58%7.840.17%0.32%
2020-04-147.888.077.817.98-1.48%0.05%1.95%17,938,300143,082,000189%7.980.15%7.940.13%7.950.49%7.830.58%0.28%
2020-04-137.748.107.628.104.11%1.71%4.09%10,605,90084,469,000119%7.961.60%7.930.24%7.910.51%7.78-0.15%0.15%
2020-04-107.998.057.727.78-2.14%-0.75%-0.18%7,690,40060,284,00080%7.84-1.95%7.920.13%7.870.40%7.79-0.06%0.11%
2020-04-097.988.117.927.95-0.13%-0.56%1.94%6,688,00053,472,00067%8.000.92%7.910.77%7.840.95%7.800.32%-0.08%
2020-04-087.798.057.767.960.00%0.48%2.39%9,198,40072,866,00084%7.921.06%7.851.00%7.760.98%7.770.57%-0.26%